U.S. markets closed
F S&P 500
5,559.50 -1.75 (-0.03%) F Dow Jones
40,888.00 -18.00 (-0.04%) F Nasdaq
19,267.25 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,106.60 +0.60 (+0.03%) Petróleo
67.45 +0.14 (+0.21%) Oro
2,542.00 -0.40 (-0.02%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240913C00280000 | 2024-09-06 3:44PM EDT | 280.00 | 179.43 | 171.85 | 174.75 | 0.00 | - | 20 | 20 | 271.88% |
| BRKB240913C00310000 | 2024-09-06 2:00PM EDT | 310.00 | 152.50 | 141.85 | 144.75 | 0.00 | - | 6 | 6 | 219.53% |
| BRKB240913C00325000 | 2024-09-06 3:52PM EDT | 325.00 | 134.00 | 126.85 | 129.75 | 0.00 | - | 1 | 1 | 194.92% |
| BRKB240913C00330000 | 2024-09-11 3:00PM EDT | 330.00 | 121.60 | 121.95 | 124.75 | -21.80 | -15.20% | 1 | 5 | 192.38% |
| BRKB240913C00350000 | 2024-09-09 9:45AM EDT | 350.00 | 113.00 | 101.90 | 104.75 | 0.00 | - | 4 | 1 | 158.20% |
| BRKB240913C00360000 | 2024-08-05 9:31AM EDT | 360.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BRKB240913C00365000 | 2024-09-06 3:04PM EDT | 365.00 | 96.50 | 86.95 | 89.75 | 0.00 | - | 1 | 1 | 137.50% |
| BRKB240913C00375000 | 2024-09-05 10:29AM EDT | 375.00 | 98.43 | 76.90 | 79.75 | 0.00 | - | - | 1 | 120.51% |
| BRKB240913C00380000 | 2024-09-04 11:10AM EDT | 380.00 | 99.11 | 72.00 | 74.80 | 0.00 | - | 9 | 9 | 118.26% |
| BRKB240913C00390000 | 2024-09-04 9:34AM EDT | 390.00 | 92.00 | 61.90 | 64.90 | 0.00 | - | 1 | 1 | 103.13% |
| BRKB240913C00400000 | 2024-08-28 9:44AM EDT | 400.00 | 64.65 | 51.90 | 54.80 | 0.00 | - | 2 | 4 | 85.55% |
| BRKB240913C00405000 | 2024-09-05 1:53PM EDT | 405.00 | 62.35 | 46.95 | 49.80 | 0.00 | - | 3 | 7 | 79.59% |
| BRKB240913C00410000 | 2024-09-11 9:31AM EDT | 410.00 | 46.64 | 41.90 | 44.80 | -5.94 | -11.30% | 1 | 28 | 71.00% |
| BRKB240913C00415000 | 2024-09-11 2:00PM EDT | 415.00 | 35.68 | 37.20 | 39.85 | -9.12 | -20.36% | 1 | 11 | 70.31% |
| BRKB240913C00420000 | 2024-09-09 10:09AM EDT | 420.00 | 44.00 | 31.95 | 34.75 | 0.00 | - | 1 | 12 | 56.45% |
| BRKB240913C00425000 | 2024-09-10 9:38AM EDT | 425.00 | 37.25 | 26.95 | 29.85 | 0.00 | - | 1 | 6 | 50.78% |
| BRKB240913C00427500 | 2024-09-06 3:39PM EDT | 427.50 | 33.00 | 23.75 | 27.35 | 0.00 | - | 1 | 1 | 73.56% |
| BRKB240913C00430000 | 2024-09-06 3:56PM EDT | 430.00 | 30.40 | 21.95 | 24.40 | 0.00 | - | 11 | 18 | 62.26% |
| BRKB240913C00432500 | 2024-09-09 11:02AM EDT | 432.50 | 31.80 | 19.50 | 21.90 | 0.00 | - | 2 | 7 | 57.35% |
| BRKB240913C00435000 | 2024-09-06 3:08PM EDT | 435.00 | 27.10 | 16.30 | 19.45 | 0.00 | - | 6 | 38 | 53.05% |
| BRKB240913C00437500 | 2024-09-10 12:01PM EDT | 437.50 | 20.90 | 14.55 | 17.00 | 0.00 | - | 1 | 3 | 48.58% |
| BRKB240913C00440000 | 2024-09-11 10:38AM EDT | 440.00 | 7.75 | 11.00 | 14.55 | -16.37 | -67.87% | 5 | 62 | 43.90% |
| BRKB240913C00442500 | 2024-09-11 1:07PM EDT | 442.50 | 9.75 | 9.65 | 13.20 | -12.90 | -56.95% | 28 | 2 | 49.82% |
| BRKB240913C00445000 | 2024-09-11 3:59PM EDT | 445.00 | 9.60 | 7.30 | 9.45 | -7.96 | -45.33% | 61 | 70 | 31.81% |
| BRKB240913C00447500 | 2024-09-11 3:17PM EDT | 447.50 | 5.65 | 5.40 | 7.35 | -8.52 | -60.13% | 238 | 3 | 29.57% |
| BRKB240913C00450000 | 2024-09-11 3:53PM EDT | 450.00 | 4.10 | 4.10 | 4.80 | -5.05 | -55.19% | 487 | 95 | 22.49% |
| BRKB240913C00452500 | 2024-09-11 3:59PM EDT | 452.50 | 3.19 | 2.55 | 3.35 | -6.06 | -65.51% | 535 | 6 | 22.74% |
| BRKB240913C00455000 | 2024-09-11 3:59PM EDT | 455.00 | 1.95 | 1.51 | 1.85 | -5.44 | -73.61% | 728 | 169 | 20.09% |
| BRKB240913C00457500 | 2024-09-11 3:59PM EDT | 457.50 | 1.06 | 0.56 | 1.38 | -3.74 | -77.92% | 236 | 53 | 23.02% |
| BRKB240913C00460000 | 2024-09-11 3:57PM EDT | 460.00 | 0.50 | 0.20 | 0.54 | -2.15 | -81.13% | 790 | 528 | 20.00% |
| BRKB240913C00462500 | 2024-09-11 3:59PM EDT | 462.50 | 0.27 | 0.00 | 0.64 | -1.36 | -83.44% | 221 | 372 | 25.93% |
| BRKB240913C00465000 | 2024-09-11 3:59PM EDT | 465.00 | 0.16 | 0.00 | 0.14 | -0.70 | -81.40% | 332 | 563 | 20.95% |
| BRKB240913C00467500 | 2024-09-11 1:50PM EDT | 467.50 | 0.09 | 0.06 | 0.10 | -0.61 | -87.14% | 121 | 484 | 22.95% |
| BRKB240913C00470000 | 2024-09-11 3:59PM EDT | 470.00 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 227 | 776 | 24.61% |
| BRKB240913C00472500 | 2024-09-11 3:40PM EDT | 472.50 | 0.05 | 0.00 | 0.27 | -0.18 | -78.26% | 78 | 422 | 35.06% |
| BRKB240913C00475000 | 2024-09-11 3:02PM EDT | 475.00 | 0.04 | 0.04 | 0.26 | -0.09 | -69.23% | 408 | 1,107 | 38.23% |
| BRKB240913C00477500 | 2024-09-11 1:18PM EDT | 477.50 | 0.02 | 0.02 | 0.55 | -0.10 | -83.33% | 22 | 253 | 48.83% |
| BRKB240913C00480000 | 2024-09-11 3:36PM EDT | 480.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 197 | 563 | 34.57% |
| BRKB240913C00482500 | 2024-09-11 9:33AM EDT | 482.50 | 0.05 | 0.00 | 0.58 | -0.04 | -44.44% | 5 | 65 | 56.74% |
| BRKB240913C00485000 | 2024-09-11 3:58PM EDT | 485.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 347 | 739 | 39.84% |
| BRKB240913C00487500 | 2024-09-10 10:21AM EDT | 487.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 30 | 51.56% |
| BRKB240913C00490000 | 2024-09-11 3:08PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 116 | 533 | 40.63% |
| BRKB240913C00495000 | 2024-09-11 3:27PM EDT | 495.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 10 | 461 | 48.83% |
| BRKB240913C00500000 | 2024-09-11 1:31PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 33 | 392 | 50.78% |
| BRKB240913C00505000 | 2024-09-11 9:44AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 99 | 50.78% |
| BRKB240913C00510000 | 2024-09-09 1:36PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 492 | 51.56% |
| BRKB240913C00515000 | 2024-09-04 10:57AM EDT | 515.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 9 | 39 | 85.84% |
| BRKB240913C00520000 | 2024-09-05 9:40AM EDT | 520.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 14 | 106.89% |
| BRKB240913C00525000 | 2024-09-09 9:37AM EDT | 525.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 65 | 112.79% |
| BRKB240913C00530000 | 2024-09-10 9:31AM EDT | 530.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 38 | 118.56% |
| BRKB240913C00535000 | 2024-09-03 2:06PM EDT | 535.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 124.22% |
| BRKB240913C00545000 | 2024-09-10 9:48AM EDT | 545.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 31 | 298 | 148.73% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240913P00350000 | 2024-08-12 2:21PM EDT | 350.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 182.42% |
| BRKB240913P00365000 | 2024-08-30 10:19AM EDT | 365.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 13 | 14 | 156.84% |
| BRKB240913P00370000 | 2024-09-05 1:02PM EDT | 370.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 150.88% |
| BRKB240913P00375000 | 2024-09-09 2:16PM EDT | 375.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 116 | 123 | 140.14% |
| BRKB240913P00380000 | 2024-08-16 11:28AM EDT | 380.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 5 | 17 | 134.08% |
| BRKB240913P00385000 | 2024-09-10 3:38PM EDT | 385.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 123.68% |
| BRKB240913P00390000 | 2024-09-10 9:37AM EDT | 390.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 2 | 9 | 114.55% |
| BRKB240913P00395000 | 2024-09-11 11:56AM EDT | 395.00 | 0.01 | 0.00 | 1.01 | -0.06 | -85.71% | 1 | 23 | 104.79% |
| BRKB240913P00400000 | 2024-09-10 12:50PM EDT | 400.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 69.53% |
| BRKB240913P00405000 | 2024-09-11 1:06PM EDT | 405.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 279 | 57.81% |
| BRKB240913P00410000 | 2024-09-10 11:32AM EDT | 410.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 122 | 51.95% |
| BRKB240913P00415000 | 2024-09-11 2:32PM EDT | 415.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 35 | 105 | 52.54% |
| BRKB240913P00420000 | 2024-09-11 2:51PM EDT | 420.00 | 0.02 | 0.00 | 0.86 | -0.05 | -71.43% | 121 | 358 | 62.60% |
| BRKB240913P00425000 | 2024-09-11 3:31PM EDT | 425.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 43 | 108 | 39.06% |
| BRKB240913P00427500 | 2024-09-11 12:02PM EDT | 427.50 | 0.10 | 0.03 | 0.07 | -0.02 | -16.67% | 54 | 65 | 36.72% |
| BRKB240913P00430000 | 2024-09-11 2:51PM EDT | 430.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 118 | 168 | 42.58% |
| BRKB240913P00432500 | 2024-09-11 3:19PM EDT | 432.50 | 0.08 | 0.06 | 0.29 | -0.01 | -11.11% | 51 | 36 | 39.01% |
| BRKB240913P00435000 | 2024-09-11 3:25PM EDT | 435.00 | 0.11 | 0.08 | 0.31 | -0.03 | -21.43% | 22 | 135 | 35.65% |
| BRKB240913P00437500 | 2024-09-11 2:49PM EDT | 437.50 | 0.14 | 0.11 | 0.49 | +0.01 | +7.69% | 54 | 26 | 35.40% |
| BRKB240913P00440000 | 2024-09-11 3:41PM EDT | 440.00 | 0.16 | 0.01 | 0.59 | -0.05 | -23.81% | 225 | 126 | 32.67% |
| BRKB240913P00442500 | 2024-09-11 3:39PM EDT | 442.50 | 0.35 | 0.01 | 0.67 | +0.08 | +29.63% | 169 | 39 | 29.20% |
| BRKB240913P00445000 | 2024-09-11 3:50PM EDT | 445.00 | 0.56 | 0.00 | 0.89 | +0.17 | +43.59% | 960 | 1,207 | 26.93% |
| BRKB240913P00447500 | 2024-09-11 3:20PM EDT | 447.50 | 0.88 | 0.26 | 1.14 | +0.45 | +104.65% | 290 | 57 | 23.98% |
| BRKB240913P00450000 | 2024-09-11 3:59PM EDT | 450.00 | 1.22 | 1.20 | 1.50 | +0.45 | +58.44% | 768 | 569 | 20.85% |
| BRKB240913P00452500 | 2024-09-11 3:51PM EDT | 452.50 | 2.34 | 2.05 | 2.45 | +1.41 | +151.61% | 180 | 224 | 20.48% |
| BRKB240913P00455000 | 2024-09-11 3:38PM EDT | 455.00 | 3.40 | 2.88 | 4.10 | +1.78 | +109.88% | 234 | 544 | 22.80% |
| BRKB240913P00457500 | 2024-09-11 1:12PM EDT | 457.50 | 5.80 | 4.50 | 6.50 | +3.50 | +152.17% | 42 | 140 | 29.10% |
| BRKB240913P00460000 | 2024-09-11 2:52PM EDT | 460.00 | 8.82 | 5.95 | 9.30 | +5.67 | +180.00% | 106 | 697 | 38.04% |
| BRKB240913P00462500 | 2024-09-11 3:25PM EDT | 462.50 | 10.03 | 8.55 | 11.05 | +5.02 | +100.20% | 71 | 204 | 37.05% |
| BRKB240913P00465000 | 2024-09-11 2:58PM EDT | 465.00 | 13.81 | 10.45 | 14.50 | +6.84 | +98.13% | 58 | 437 | 51.64% |
| BRKB240913P00467500 | 2024-09-11 2:53PM EDT | 467.50 | 16.45 | 13.45 | 15.85 | +8.45 | +105.63% | 15 | 127 | 45.22% |
| BRKB240913P00470000 | 2024-09-11 2:53PM EDT | 470.00 | 18.95 | 15.95 | 19.50 | +8.34 | +78.61% | 7 | 297 | 62.45% |
| BRKB240913P00472500 | 2024-09-11 10:08AM EDT | 472.50 | 22.98 | 17.95 | 22.00 | +12.83 | +126.40% | 1 | 82 | 67.58% |
| BRKB240913P00475000 | 2024-09-11 3:36PM EDT | 475.00 | 22.31 | 20.50 | 24.50 | +6.70 | +42.92% | 4 | 218 | 72.56% |
| BRKB240913P00477500 | 2024-09-05 10:44AM EDT | 477.50 | 8.10 | 23.45 | 25.85 | 0.00 | - | - | 0 | 63.45% |
| BRKB240913P00480000 | 2024-09-11 11:36AM EDT | 480.00 | 33.03 | 25.45 | 28.35 | +13.53 | +69.38% | 4 | 100 | 67.72% |
| BRKB240913P00485000 | 2024-09-05 10:33AM EDT | 485.00 | 13.18 | 30.35 | 33.35 | 0.00 | - | - | 0 | 75.98% |
| BRKB240913P00490000 | 2024-09-06 9:54AM EDT | 490.00 | 23.96 | 35.40 | 38.35 | 0.00 | - | 2 | 12 | 83.94% |
| BRKB240913P00495000 | 2024-09-04 9:43AM EDT | 495.00 | 13.45 | 40.45 | 43.35 | 0.00 | - | - | 10 | 91.65% |
| BRKB240913P00500000 | 2024-09-11 1:54PM EDT | 500.00 | 49.03 | 45.35 | 48.35 | +13.70 | +38.78% | 1 | 1 | 99.10% |
| BRKB240913P00525000 | 2024-09-06 9:43AM EDT | 525.00 | 56.40 | 70.45 | 73.35 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.